Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.411,68 +210,67 (+0,34%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115C00240000 | 2024-05-31 2:52PM EDT | 240.00 | 32.20 | 31.25 | 34.90 | -79.27 | -71.11% | 19 | 2 | 54.65% |
| MDB241115C00280000 | 2024-05-31 1:55PM EDT | 280.00 | 17.90 | 17.70 | 19.90 | -96.34 | -84.33% | 5 | 1 | 52.89% |
| MDB241115C00310000 | 2024-05-31 9:57AM EDT | 310.00 | 10.50 | 11.40 | 13.00 | -37.70 | -78.22% | 3 | 8 | 52.49% |
| MDB241115C00320000 | 2024-05-31 10:48AM EDT | 320.00 | 8.92 | 10.15 | 11.95 | -38.21 | -81.07% | 3 | 12 | 53.41% |
| MDB241115C00330000 | 2024-05-30 2:51PM EDT | 330.00 | 41.49 | 7.60 | 10.75 | 0.00 | - | 2 | 7 | 52.50% |
| MDB241115C00340000 | 2024-05-31 3:16PM EDT | 340.00 | 6.70 | 6.00 | 8.60 | -29.88 | -81.68% | 3 | 18 | 51.04% |
| MDB241115C00350000 | 2024-05-31 3:18PM EDT | 350.00 | 5.55 | 4.90 | 7.00 | -27.61 | -83.26% | 7 | 52 | 50.21% |
| MDB241115C00360000 | 2024-05-31 10:47AM EDT | 360.00 | 4.58 | 4.60 | 6.30 | -25.42 | -84.73% | 4 | 13 | 51.19% |
| MDB241115C00370000 | 2024-05-30 3:54PM EDT | 370.00 | 4.65 | 3.80 | 6.20 | -22.97 | -83.16% | 4 | 36 | 52.10% |
| MDB241115C00380000 | 2024-05-31 10:53AM EDT | 380.00 | 4.25 | 3.85 | 4.50 | -21.75 | -83.65% | 2 | 8 | 51.67% |
| MDB241115C00390000 | 2024-05-31 12:00PM EDT | 390.00 | 3.50 | 3.25 | 3.85 | -19.90 | -85.04% | 12 | 43 | 51.52% |
| MDB241115C00400000 | 2024-05-31 9:52AM EDT | 400.00 | 2.30 | 2.90 | 3.20 | -17.05 | -88.11% | 5 | 49 | 51.51% |
| MDB241115C00410000 | 2024-05-31 9:35AM EDT | 410.00 | 2.40 | 2.27 | 2.67 | -22.45 | -90.34% | 2 | 16 | 50.87% |
| MDB241115C00420000 | 2024-05-31 3:02PM EDT | 420.00 | 2.00 | 1.89 | 2.30 | -14.90 | -88.17% | 1 | 11 | 50.76% |
| MDB241115C00430000 | 2024-05-30 3:46PM EDT | 430.00 | 13.97 | 1.71 | 2.67 | 0.00 | - | 1 | 12 | 52.77% |
| MDB241115C00440000 | 2024-04-29 10:38AM EDT | 440.00 | 40.67 | 19.20 | 19.95 | 0.00 | - | 2 | 20 | 98.25% |
| MDB241115C00450000 | 2024-05-31 1:21PM EDT | 450.00 | 1.64 | 1.01 | 1.74 | -9.41 | -85.16% | 1 | 18 | 51.16% |
| MDB241115C00460000 | 2024-05-03 2:55PM EDT | 460.00 | 29.16 | 0.85 | 1.50 | 0.00 | - | 1 | 11 | 51.12% |
| MDB241115C00470000 | 2024-05-30 1:00PM EDT | 470.00 | 9.30 | 0.72 | 1.36 | 0.00 | - | 5 | 10 | 51.38% |
| MDB241115C00480000 | 2024-04-24 11:12AM EDT | 480.00 | 26.85 | 15.20 | 20.35 | 0.00 | - | 2 | 8 | 101.97% |
| MDB241115C00490000 | 2024-04-24 10:58AM EDT | 490.00 | 25.30 | 13.95 | 16.15 | 0.00 | - | 7 | 23 | 98.08% |
| MDB241115C00500000 | 2024-05-31 3:47PM EDT | 500.00 | 0.75 | 0.51 | 1.11 | -6.25 | -89.29% | 6 | 20 | 52.93% |
| MDB241115C00510000 | 2024-05-17 3:58PM EDT | 510.00 | 18.90 | 0.37 | 0.69 | 0.00 | - | 96 | 99 | 50.90% |
| MDB241115C00520000 | 2024-05-28 10:15AM EDT | 520.00 | 9.11 | 0.31 | 0.92 | 0.00 | - | 1 | 7 | 53.00% |
| MDB241115C00540000 | 2024-04-19 10:57AM EDT | 540.00 | 9.75 | 14.00 | 14.80 | 0.00 | - | 4 | 7 | 104.14% |
| MDB241115C00560000 | 2024-05-31 9:38AM EDT | 560.00 | 0.60 | 0.30 | 0.72 | -10.85 | -94.76% | 1 | 10 | 55.62% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115P00170000 | 2024-05-31 1:46PM EDT | 170.00 | 6.68 | 6.45 | 6.95 | +4.59 | +219.62% | 11 | 2 | 52.17% |
| MDB241115P00175000 | 2024-05-31 1:46PM EDT | 175.00 | 8.14 | 7.40 | 7.90 | +5.67 | +229.55% | 12 | 14 | 51.51% |
| MDB241115P00180000 | 2024-05-31 1:46PM EDT | 180.00 | 9.27 | 8.45 | 9.15 | +7.16 | +339.34% | 2 | 10 | 51.14% |
| MDB241115P00185000 | 2024-05-01 2:04PM EDT | 185.00 | 9.98 | 8.75 | 11.20 | +6.98 | +232.67% | 1 | 1 | 50.56% |
| MDB241115P00195000 | 2024-05-31 3:15PM EDT | 195.00 | 12.84 | 11.40 | 13.10 | +6.99 | +119.49% | 2 | 5 | 50.36% |
| MDB241115P00200000 | 2024-05-31 1:04PM EDT | 200.00 | 15.55 | 11.20 | 15.50 | +11.68 | +301.81% | 5 | 8 | 51.50% |
| MDB241115P00210000 | 2024-05-31 2:49PM EDT | 210.00 | 19.39 | 16.50 | 19.70 | +12.12 | +166.71% | 7 | 15 | 51.69% |
| MDB241115P00220000 | 2024-05-31 3:53PM EDT | 220.00 | 22.57 | 20.85 | 22.55 | +17.39 | +335.71% | 13 | 5 | 48.69% |
| MDB241115P00230000 | 2024-05-31 11:38AM EDT | 230.00 | 27.77 | 25.05 | 28.40 | +19.47 | +234.58% | 13 | 2 | 49.93% |
| MDB241115P00240000 | 2024-05-31 3:15PM EDT | 240.00 | 32.24 | 30.20 | 33.55 | +19.12 | +145.73% | 10 | 2 | 49.20% |
| MDB241115P00250000 | 2024-05-31 10:53AM EDT | 250.00 | 39.23 | 36.25 | 38.50 | +30.13 | +331.10% | 4 | 49 | 47.41% |
| MDB241115P00260000 | 2024-05-31 1:51PM EDT | 260.00 | 45.35 | 42.20 | 44.60 | +25.80 | +131.97% | 11 | 105 | 46.69% |
| MDB241115P00270000 | 2024-05-17 9:50AM EDT | 270.00 | 53.86 | 49.15 | 51.30 | +40.76 | +311.15% | 1 | 26 | 46.21% |
| MDB241115P00280000 | 2024-05-31 9:39AM EDT | 280.00 | 58.61 | 54.60 | 58.70 | +33.37 | +132.21% | 1 | 13 | 46.21% |
| MDB241115P00290000 | 2024-05-31 3:30PM EDT | 290.00 | 68.10 | 62.70 | 65.90 | +45.55 | +202.00% | 4 | 29 | 45.22% |
| MDB241115P00300000 | 2024-05-31 9:39AM EDT | 300.00 | 74.35 | 69.20 | 74.80 | +40.50 | +119.65% | 3 | 39 | 46.73% |
| MDB241115P00310000 | 2024-05-31 9:59AM EDT | 310.00 | 84.98 | 79.10 | 82.05 | +46.18 | +119.02% | 2 | 40 | 44.53% |
| MDB241115P00320000 | 2024-05-31 3:53PM EDT | 320.00 | 90.40 | 87.30 | 90.50 | +43.52 | +92.83% | 5 | 94 | 44.07% |
| MDB241115P00330000 | 2024-05-30 1:10PM EDT | 330.00 | 99.28 | 94.35 | 99.15 | +49.58 | +99.76% | 1 | 72 | 43.48% |
| MDB241115P00340000 | 2024-05-30 1:10PM EDT | 340.00 | 55.70 | 104.90 | 108.10 | 0.00 | - | 1 | 8 | 43.09% |
| MDB241115P00350000 | 2024-05-17 3:50PM EDT | 350.00 | 121.30 | 112.95 | 118.40 | +81.11 | +201.82% | 1 | 32 | 46.25% |
| MDB241115P00360000 | 2024-05-31 3:27PM EDT | 360.00 | 130.65 | 121.40 | 129.50 | +63.73 | +95.23% | 3 | 33 | 51.53% |
| MDB241115P00370000 | 2024-05-24 10:51AM EDT | 370.00 | 133.90 | 131.65 | 139.00 | +74.97 | +127.22% | 1 | 55 | 52.32% |
| MDB241115P00380000 | 2024-05-24 10:51AM EDT | 380.00 | 65.28 | 140.50 | 149.00 | 0.00 | - | 2 | 38 | 54.39% |
| MDB241115P00390000 | 2024-05-22 12:17PM EDT | 390.00 | 65.00 | 150.20 | 158.50 | 0.00 | - | 46 | 48 | 54.87% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 400.00 | 79.60 | 76.55 | 78.00 | 0.00 | - | 2 | 8 | 0.00% |
| MDB241115P00410000 | 2024-05-21 2:09PM EDT | 410.00 | 74.95 | 170.15 | 178.95 | 0.00 | - | 10 | 15 | 59.97% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 430.00 | 100.00 | 95.40 | 99.60 | 0.00 | - | - | 5 | 0.00% |
| MDB241115P00440000 | 2024-04-26 10:27AM EDT | 440.00 | 90.55 | 103.60 | 109.30 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241115P00460000 | 2024-05-03 2:55PM EDT | 460.00 | 115.19 | 219.50 | 229.00 | 0.00 | - | 1 | 1 | 68.46% |
| MDB241115P00470000 | 2024-04-12 10:52AM EDT | 470.00 | 129.21 | 127.90 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.